Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iteris Inc (NQ: ITI )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.250 5.390 5.241 5.360 49,390 +0.07(+1.32%)
Oct 28, 2021 5.200 5.330 5.130 5.290 46,111 +0.17(+3.32%)
Oct 27, 2021 5.070 5.180 5.040 5.120 111,962 +0.03(+0.59%)
Oct 26, 2021 5.150 5.050 5.090 109,514 -0.05(-0.97%)
Oct 25, 2021 5.370 5.551 5.090 5.140 349,070 -0.22(-4.10%)
Oct 22, 2021 5.540 5.550 5.350 5.360 241,908 -0.14(-2.55%)
Oct 21, 2021 5.500 5.780 5.480 5.500 179,371 -0.01(-0.18%)
Oct 20, 2021 5.420 5.650 5.400 5.510 81,160 +0.06(+1.10%)
Oct 19, 2021 5.300 5.500 5.250 5.450 119,116 +0.15(+2.83%)
Oct 18, 2021 5.330 5.340 5.260 5.300 63,889 -0.04(-0.75%)
Oct 15, 2021 5.380 5.436 5.310 5.340 68,944 +0.04(+0.75%)
Oct 14, 2021 5.210 5.410 5.210 5.300 97,772 +0.09(+1.73%)
Oct 13, 2021 5.320 5.380 5.098 5.210 120,758 -0.07(-1.33%)
Oct 12, 2021 5.230 5.300 5.180 5.280 100,575 +0.06(+1.15%)
Oct 11, 2021 5.320 5.370 5.180 5.220 67,283 -0.13(-2.43%)
Oct 08, 2021 5.220 5.420 5.150 5.350 115,269 +0.13(+2.49%)
Oct 07, 2021 5.180 5.260 5.100 5.220 60,175 +0.09(+1.75%)
Oct 06, 2021 5.060 5.130 5.020 5.130 88,385 +0.05(+0.98%)
Oct 05, 2021 5.140 5.172 5.060 5.080 55,227 -0.03(-0.59%)
Oct 04, 2021 5.180 5.190 5.020 5.110 69,091 -0.08(-1.54%)
Oct 01, 2021 5.280 5.300 5.110 5.190 97,355 -0.09(-1.70%)
Sep 30, 2021 5.270 5.340 5.120 5.280 138,837 +0.00(+0.00%)
Sep 29, 2021 5.360 5.390 5.240 5.280 59,882 -0.07(-1.31%)
Sep 28, 2021 5.530 5.580 5.320 5.350 117,855 -0.19(-3.43%)
Sep 27, 2021 5.650 5.765 5.540 5.540 108,279 -0.10(-1.77%)
Sep 24, 2021 5.460 5.660 5.390 5.640 138,402 +0.10(+1.81%)
Sep 23, 2021 5.400 5.570 5.390 5.540 100,622 +0.20(+3.75%)
Sep 22, 2021 5.220 5.365 5.200 5.340 95,604 +0.18(+3.49%)
Sep 21, 2021 5.310 5.340 5.150 5.160 115,206 -0.13(-2.46%)
Sep 20, 2021 5.410 5.440 5.150 5.290 103,242 -0.19(-3.47%)
Sep 17, 2021 5.490 5.510 5.420 5.480 137,911 +0.01(+0.18%)
Sep 16, 2021 5.510 5.530 5.420 5.470 96,966 -0.04(-0.73%)
Sep 15, 2021 5.500 5.520 5.420 5.510 82,060 +0.04(+0.73%)
Sep 14, 2021 5.540 5.602 5.420 5.470 116,071 -0.02(-0.36%)
Sep 13, 2021 5.760 5.780 5.480 5.490 116,779 -0.21(-3.68%)
Sep 10, 2021 5.670 5.830 5.670 5.700 87,949 +0.03(+0.53%)
Sep 09, 2021 5.660 5.870 5.580 5.670 165,776 +0.01(+0.18%)
Sep 08, 2021 5.620 5.720 5.530 5.660 108,418 -0.01(-0.18%)
Sep 07, 2021 5.770 5.790 5.630 5.670 102,763 -0.10(-1.73%)
Sep 03, 2021 5.710 5.800 5.680 5.770 98,085 +0.03(+0.52%)
Sep 02, 2021 5.700 5.790 5.620 5.740 123,959 +0.07(+1.23%)
Sep 01, 2021 5.720 5.755 5.590 5.670 174,745 -0.03(-0.53%)
Aug 31, 2021 5.630 5.833 5.630 5.700 83,826 +0.08(+1.42%)
Aug 30, 2021 5.670 5.700 5.605 5.620 84,293 +0.01(+0.18%)
Aug 27, 2021 5.570 5.795 5.520 5.610 183,172 +0.09(+1.63%)
Aug 26, 2021 5.620 5.730 5.490 5.520 114,340 -0.13(-2.30%)
Aug 25, 2021 5.540 5.800 5.535 5.650 111,262 +0.13(+2.36%)
Aug 24, 2021 5.560 5.605 5.390 5.520 130,494 -0.02(-0.36%)
Aug 23, 2021 5.490 5.570 5.400 5.540 109,350 +0.12(+2.21%)
Aug 20, 2021 5.370 5.560 5.300 5.420 175,904 +0.00(+0.00%)
Aug 19, 2021 5.550 5.620 5.370 5.420 173,708 -0.21(-3.73%)
Aug 18, 2021 5.810 5.880 5.610 5.630 194,639 -0.19(-3.26%)
Aug 17, 2021 5.950 5.950 5.800 5.820 137,691 -0.21(-3.48%)
Aug 16, 2021 6.030 6.050 5.900 6.030 133,796 -0.07(-1.15%)
Aug 13, 2021 6.270 6.350 5.970 6.100 187,820 -0.16(-2.56%)
Aug 12, 2021 6.150 6.330 6.150 6.260 51,438 +0.09(+1.46%)
Aug 11, 2021 6.440 6.485 6.100 6.170 97,708 -0.26(-4.04%)
Aug 10, 2021 6.380 6.540 6.360 6.430 123,824 +0.05(+0.78%)
Aug 09, 2021 6.250 6.400 6.050 6.380 85,947 +0.06(+0.95%)
Aug 06, 2021 6.200 6.350 5.920 6.320 123,857 +0.27(+4.46%)
Aug 05, 2021 6.020 6.080 5.950 6.050 85,473 +0.00(+0.00%)
Aug 04, 2021 5.900 6.080 5.750 6.050 181,388 +0.09(+1.51%)
Aug 03, 2021 6.170 6.230 5.940 5.960 124,023 -0.23(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.